Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,300.00
+28.00 (0.39%)
Jun 5, 2026, 1:44 PM IDT
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,272.00 | 7,308.00 | 7,289.00 | 7,300.00 | 7,300.00 | 0.39% | 1,775 |
| Jun 4, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 13 |
| Jun 3, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 1 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,272.00 | 7,272.00 | -0.22% | 5 |
| May 29, 2026 | 7,323.00 | 7,199.00 | 7,199.00 | 7,288.00 | 7,288.00 | -0.48% | 8 |
| May 28, 2026 | 7,092.00 | 7,554.00 | 7,554.00 | 7,323.00 | 7,323.00 | 3.26% | 14 |
| May 27, 2026 | 7,454.00 | 7,454.00 | 7,100.00 | 7,184.00 | 7,092.00 | 1.24% | 1,596 |
| May 26, 2026 | 7,099.00 | 7,020.00 | 7,020.00 | 7,096.00 | 7,005.13 | -0.04% | 1 |
| May 25, 2026 | 7,228.00 | 7,117.00 | 7,017.00 | 7,099.00 | 7,008.09 | -1.78% | 1,270 |
| May 20, 2026 | 6,880.00 | 7,250.00 | 6,878.00 | 7,228.00 | 7,135.44 | 5.06% | 822 |
| May 19, 2026 | 6,878.00 | 6,886.00 | 6,540.00 | 6,880.00 | 6,791.89 | 0.03% | 889 |
| May 18, 2026 | 6,891.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,789.92 | -0.19% | 88 |
| May 14, 2026 | 6,889.00 | 7,202.00 | 6,888.00 | 6,891.00 | 6,802.75 | 0.03% | 491 |
| May 13, 2026 | 6,889.00 | 6,889.00 | 6,889.00 | 6,889.00 | 6,800.78 | - | 6 |
| May 12, 2026 | 6,734.00 | 7,198.00 | 7,198.00 | 6,889.00 | 6,800.78 | 2.30% | 10 |
| May 11, 2026 | 6,733.00 | 7,198.00 | 6,732.00 | 6,734.00 | 6,647.76 | 0.01% | 303 |
| May 8, 2026 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,646.78 | - | 1 |
| May 7, 2026 | 6,574.00 | 6,736.00 | 6,666.00 | 6,733.00 | 6,646.78 | 2.42% | 41 |
| May 6, 2026 | 7,083.00 | 6,833.00 | 6,565.00 | 6,574.00 | 6,489.81 | -7.19% | 427 |
| May 5, 2026 | 7,198.00 | 7,126.00 | 6,838.00 | 7,083.00 | 6,992.29 | -1.60% | 16 |
| May 4, 2026 | 7,198.00 | 7,204.00 | 6,609.00 | 7,198.00 | 7,105.82 | -0.04% | 405 |
| May 1, 2026 | 6,611.00 | 7,204.00 | 7,198.00 | 7,201.00 | 7,108.78 | 8.92% | 249 |
| Apr 30, 2026 | 6,425.00 | 7,412.00 | 6,138.00 | 6,611.00 | 6,526.34 | 7.32% | 376 |
| Apr 29, 2026 | 6,393.00 | 6,360.00 | 6,153.00 | 6,160.00 | 6,081.11 | -3.64% | 280 |
| Apr 27, 2026 | 6,425.00 | 6,425.00 | 6,425.00 | 6,393.00 | 6,311.13 | 1.17% | 21 |
| Apr 24, 2026 | 6,380.00 | 6,325.00 | 6,313.00 | 6,319.00 | 6,238.08 | -0.96% | 83 |
| Apr 23, 2026 | 6,439.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,298.30 | -0.92% | 50 |
| Apr 20, 2026 | 6,568.00 | 6,568.00 | 6,568.00 | 6,439.00 | 6,356.54 | 0.06% | 1 |
| Apr 16, 2026 | 6,244.00 | 7,170.00 | 6,244.00 | 6,435.00 | 6,352.59 | 3.06% | 427 |
| Apr 15, 2026 | 7,150.00 | 6,500.00 | 6,177.00 | 6,244.00 | 6,164.04 | -12.67% | 393 |
| Apr 14, 2026 | 7,174.00 | 6,815.00 | 6,815.00 | 7,150.00 | 7,058.44 | -0.33% | 2 |
| Apr 13, 2026 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | 7,082.13 | - | 6 |
| Apr 9, 2026 | 7,212.00 | 7,468.00 | 6,665.00 | 7,174.00 | 7,082.13 | 7.91% | 368 |
| Apr 3, 2026 | 6,647.00 | 7,100.00 | 6,056.00 | 6,648.00 | 6,562.86 | 0.02% | 178 |
| Mar 31, 2026 | 6,632.00 | 6,835.00 | 6,835.00 | 6,647.00 | 6,561.88 | 0.23% | 2 |
| Mar 30, 2026 | 6,650.00 | 6,400.00 | 6,400.00 | 6,632.00 | 6,547.07 | -0.27% | 2 |
| Mar 25, 2026 | 6,500.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,564.84 | 2.31% | 75 |
| Mar 23, 2026 | 6,840.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,416.76 | -4.97% | 77 |
| Mar 19, 2026 | 6,915.00 | 6,915.00 | 6,456.00 | 6,840.00 | 6,752.41 | -1.08% | 83 |
| Mar 18, 2026 | 7,600.00 | 7,200.00 | 6,850.00 | 6,915.00 | 6,826.44 | -9.01% | 205 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,502.67 | - | 13 |
| Mar 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,502.67 | - | 14 |
| Mar 4, 2026 | 7,213.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,502.67 | 5.37% | 29 |
| Mar 2, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,213.00 | 7,120.63 | 0.66% | 3 |
| Feb 23, 2026 | 7,158.00 | 7,380.00 | 7,380.00 | 7,166.00 | 7,074.23 | 0.11% | 1 |
| Feb 20, 2026 | 7,006.00 | 7,380.00 | 7,006.00 | 7,158.00 | 7,066.33 | 2.17% | 13 |
| Feb 19, 2026 | 7,213.00 | 7,380.00 | 7,000.00 | 7,006.00 | 6,916.28 | -2.87% | 392 |
| Feb 16, 2026 | 7,212.00 | 7,250.00 | 7,250.00 | 7,213.00 | 7,120.63 | 0.01% | 1 |
| Feb 13, 2026 | 7,199.00 | 7,380.00 | 7,380.00 | 7,212.00 | 7,119.64 | 0.18% | 2 |
| Feb 12, 2026 | 7,199.00 | 7,198.00 | 7,198.00 | 7,199.00 | 7,106.81 | - | 12 |